|
 FASTWEB - [Ticker: FWB.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FWB.MI desde 2000-01-01 hasta 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-20 | 18,18 | 65.800 | 18,74 | 18,12 | 18,50 | 00:00:00 | | 2009-05-21 | 17,90 | 88.100 | 18,24 | 17,60 | 18,17 | 00:00:00 | | 2009-05-22 | 17,64 | 50.400 | 18,20 | 17,51 | 17,90 | 00:00:00 | | 2009-05-25 | 17,53 | 24.900 | 17,90 | 17,45 | 17,61 | 00:00:00 | | 2009-05-26 | 17,52 | 70.000 | 17,60 | 17,12 | 17,50 | 00:00:00 | | 2009-05-27 | 17,67 | 40.500 | 17,75 | 17,40 | 17,60 | 00:00:00 | | 2009-05-28 | 17,42 | 27.000 | 17,91 | 17,42 | 17,50 | 00:00:00 | | 2009-05-29 | 17,73 | 72.200 | 17,73 | 17,20 | 17,48 | 00:00:00 | | 2009-06-01 | 17,47 | 84.200 | 17,80 | 17,43 | 17,75 | 00:00:00 | | 2009-06-02 | 17,15 | 45.600 | 17,57 | 17,14 | 17,57 | 00:00:00 | | 2009-06-03 | 17,04 | 60.500 | 17,26 | 16,85 | 17,16 | 00:00:00 | | 2009-06-04 | 17,07 | 128.700 | 17,20 | 16,81 | 17,00 | 00:00:00 | | 2009-06-05 | 16,73 | 51.000 | 17,36 | 16,73 | 17,10 | 00:00:00 | | 2009-06-08 | 17,00 | 61.600 | 17,01 | 16,41 | 17,00 | 00:00:00 | | 2009-06-09 | 16,52 | 49.100 | 16,76 | 16,40 | 16,50 | 00:00:00 | | 2009-06-10 | 17,00 | 52.800 | 17,18 | 16,55 | 16,57 | 00:00:00 | | 2009-06-11 | 16,93 | 46.900 | 17,15 | 16,92 | 16,99 | 00:00:00 | | 2009-06-12 | 16,93 | 21.900 | 17,03 | 16,86 | 16,91 | 00:00:00 | | 2009-06-15 | 16,51 | 64.100 | 16,89 | 16,32 | 16,77 | 00:00:00 | | 2009-06-16 | 16,01 | 69.800 | 16,51 | 15,92 | 16,50 | 00:00:00 | | 2009-06-17 | 15,83 | 52.700 | 16,17 | 15,60 | 16,00 | 00:00:00 | | 2009-06-18 | 15,98 | 45.000 | 16,16 | 15,65 | 15,85 | 00:00:00 | | 2009-06-19 | 16,16 | 32.900 | 16,25 | 15,92 | 16,00 | 00:00:00 | | 2009-06-22 | 16,00 | 37.400 | 16,26 | 15,89 | 16,25 | 00:00:00 | | 2009-06-23 | 16,16 | 113.100 | 16,19 | 15,50 | 15,91 | 00:00:00 | | 2009-06-24 | 16,76 | 68.100 | 16,96 | 15,96 | 16,01 | 00:00:00 | | 2009-06-25 | 16,55 | 42.700 | 16,99 | 16,30 | 16,60 | 00:00:00 | | 2009-06-26 | 16,58 | 27.100 | 16,86 | 16,23 | 16,86 | 00:00:00 | | 2009-06-29 | 16,47 | 89.000 | 16,70 | 16,16 | 16,58 | 00:00:00 | | 2009-06-30 | 16,66 | 46.800 | 16,68 | 16,37 | 16,52 | 00:00:00 | | 2009-07-01 | 17,25 | 167.800 | 17,28 | 16,51 | 16,58 | 00:00:00 | | 2009-07-02 | 17,04 | 67.800 | 17,37 | 16,91 | 17,24 | 00:00:00 | | 2009-07-03 | 17,04 | 47.100 | 17,18 | 16,74 | 16,90 | 00:00:00 | | 2009-07-06 | 17,01 | 46.600 | 17,09 | 16,11 | 16,93 | 00:00:00 | | 2009-07-07 | 16,80 | 93.800 | 17,01 | 16,64 | 16,96 | 00:00:00 | | 2009-07-08 | 16,45 | 59.800 | 17,27 | 16,21 | 16,76 | 00:00:00 | | 2009-07-09 | 15,96 | 62.800 | 16,62 | 15,96 | 16,49 | 00:00:00 | | 2009-07-10 | 15,86 | 38.900 | 16,24 | 15,75 | 16,24 | 00:00:00 | | 2009-07-13 | 15,97 | 32.700 | 15,98 | 15,62 | 15,98 | 00:00:00 | | 2009-07-14 | 15,81 | 42.000 | 16,19 | 15,73 | 15,91 | 00:00:00 | | 2009-07-15 | 16,20 | 38.500 | 16,26 | 15,82 | 15,82 | 00:00:00 | | 2009-07-16 | 16,60 | 119.000 | 16,60 | 16,07 | 16,38 | 00:00:00 | | 2009-07-17 | 16,94 | 254.100 | 17,21 | 16,41 | 16,41 | 00:00:00 | | 2009-07-20 | 17,30 | 153.700 | 17,45 | 16,80 | 16,99 | 00:00:00 | | 2009-07-21 | 17,26 | 135.800 | 17,50 | 17,12 | 17,28 | 00:00:00 | | 2009-07-22 | 17,15 | 204.300 | 17,44 | 17,00 | 17,11 | 00:00:00 | | 2009-07-23 | 17,68 | 261.500 | 17,68 | 16,83 | 17,13 | 00:00:00 | | 2009-07-24 | 17,68 | 132.600 | 18,06 | 17,16 | 17,50 | 00:00:00 | | 2009-07-27 | 17,85 | 78.300 | 18,16 | 17,75 | 17,88 | 00:00:00 | | 2009-07-28 | 17,86 | 60.500 | 18,02 | 17,65 | 18,02 | 00:00:00 | | 2009-07-29 | 17,85 | 176.600 | 18,26 | 17,66 | 17,80 | 00:00:00 | | 2009-07-30 | 18,00 | 119.300 | 18,34 | 17,85 | 18,08 | 00:00:00 | | 2009-07-31 | 18,33 | 106.400 | 18,33 | 17,75 | 17,90 | 00:00:00 | | 2009-08-03 | 18,73 | 188.500 | 19,00 | 18,12 | 18,34 | 00:00:00 | | 2009-08-04 | 18,46 | 59.400 | 18,75 | 18,37 | 18,73 | 00:00:00 | | 2009-08-05 | 18,30 | 164.200 | 18,71 | 18,18 | 18,65 | 00:00:00 | | 2009-08-06 | 18,11 | 161.500 | 18,51 | 18,01 | 18,20 | 00:00:00 | | 2009-08-07 | 18,58 | 337.900 | 18,95 | 18,12 | 18,57 | 00:00:00 | | 2009-08-10 | 19,05 | 171.900 | 19,14 | 18,42 | 18,62 | 00:00:00 | | 2009-08-11 | 18,74 | 128.400 | 19,29 | 18,71 | 19,16 | 00:00:00 | | 2009-08-12 | 18,93 | 68.300 | 19,04 | 18,52 | 18,76 | 00:00:00 | | 2009-08-13 | 19,11 | 240.500 | 19,50 | 19,05 | 19,15 | 00:00:00 | | 2009-08-14 | 18,86 | 144.500 | 19,30 | 18,71 | 19,23 | 00:00:00 | | 2009-08-17 | 18,31 | 173.400 | 18,80 | 18,19 | 18,80 | 00:00:00 | | 2009-08-18 | 18,21 | 170.000 | 18,65 | 18,01 | 18,33 | 00:00:00 | | 2009-08-19 | 18,19 | 103.600 | 18,28 | 17,91 | 18,17 | 00:00:00 | | 2009-08-20 | 18,38 | 29.800 | 18,42 | 18,24 | 18,36 | 00:00:00 | | 2009-08-21 | 18,66 | 62.000 | 18,67 | 18,31 | 18,44 | 00:00:00 | | 2009-08-24 | 18,81 | 53.100 | 18,88 | 18,57 | 18,69 | 00:00:00 | | 2009-08-25 | 18,89 | 64.600 | 18,89 | 18,57 | 18,60 | 00:00:00 | | 2009-08-26 | 19,03 | 58.700 | 19,07 | 18,85 | 18,89 | 00:00:00 | | 2009-08-27 | 18,67 | 23.000 | 19,02 | 18,65 | 19,00 | 00:00:00 | | 2009-08-28 | 18,70 | 39.000 | 19,00 | 18,62 | 18,70 | 00:00:00 | | 2009-08-31 | 18,47 | 49.200 | 18,72 | 18,25 | 18,69 | 00:00:00 | | 2009-09-01 | 18,35 | 36.000 | 18,54 | 18,20 | 18,36 | 00:00:00 | | 2009-09-02 | 18,25 | 45.400 | 18,38 | 17,91 | 18,20 | 00:00:00 | | 2009-09-03 | 18,63 | 37.000 | 18,63 | 17,89 | 18,19 | 00:00:00 | | 2009-09-04 | 18,61 | 31.800 | 18,74 | 18,34 | 18,62 | 00:00:00 | | 2009-09-07 | 19,02 | 50.300 | 19,05 | 18,66 | 18,72 | 00:00:00 | | 2009-09-08 | 18,85 | 57.900 | 19,07 | 18,67 | 19,05 | 00:00:00 | | 2009-09-09 | 18,65 | 83.500 | 18,90 | 18,61 | 18,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
